| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | INR | 798.6 | 804.96 | 789.2 | 792.6 | 396.3 | -2.56 (-0.32%) | 11,990 |
| 20 Mar 2018 | INR | 805 | 807.96 | 785.1 | 795.16 | 397.58 | -2.5 (-0.31%) | 12,774 |
| 19 Mar 2018 | INR | 804 | 813 | 784 | 797.66 | 398.83 | -6.6 (-0.82%) | 46,238 |
| 16 Mar 2018 | INR | 814 | 814 | 797 | 804.26 | 402.13 | +0.76 (+0.09%) | 29,464 |
| 15 Mar 2018 | INR | 790.9 | 807 | 790 | 803.5 | 401.75 | +9.4 (+1.18%) | 24,242 |
| 14 Mar 2018 | INR | 795 | 810 | 778.7 | 794.1 | 397.05 | +4.26 (+0.54%) | 24,330 |
| 13 Mar 2018 | INR | 793.76 | 794 | 779.96 | 789.84 | 394.92 | +7.8 (+1.00%) | 21,488 |
| 12 Mar 2018 | INR | 786.04 | 803.96 | 773 | 782.04 | 391.02 | -2.26 (-0.29%) | 16,964 |
| 9 Mar 2018 | INR | 793.96 | 805.26 | 781.16 | 784.3 | 392.15 | -3.2 (-0.41%) | 16,782 |
| 8 Mar 2018 | INR | 797 | 815 | 783.4 | 787.5 | 393.75 | -9.9 (-1.24%) | 32,604 |
| 7 Mar 2018 | INR | 789.9 | 815 | 765 | 797.4 | 398.7 | +5.14 (+0.65%) | 46,544 |
| 6 Mar 2018 | INR | 819.76 | 819.76 | 790 | 792.26 | 396.13 | -15.4 (-1.91%) | 29,534 |
| 5 Mar 2018 | INR | 815 | 822.2 | 795 | 807.66 | 403.83 | -11.3 (-1.38%) | 23,384 |
| 1 Mar 2018 | INR | 852 | 875 | 810.16 | 818.96 | 409.48 | -33.3 (-3.91%) | 83,938 |
| 28 Feb 2018 | INR | 794.7 | 879 | 786.04 | 852.26 | 426.13 | +51 (+6.36%) | 108,448 |
| 27 Feb 2018 | INR | 780 | 810.96 | 776 | 801.26 | 400.63 | +15.56 (+1.98%) | 55,192 |
| 26 Feb 2018 | INR | 785 | 793 | 756 | 785.7 | 392.85 | +3.94 (+0.50%) | 77,680 |
| 23 Feb 2018 | INR | 805 | 805 | 778 | 781.76 | 390.88 | -16.7 (-2.09%) | 32,700 |
| 22 Feb 2018 | INR | 814.96 | 829 | 796 | 798.46 | 399.23 | -13.94 (-1.72%) | 24,880 |
| 21 Feb 2018 | INR | 845 | 850.3 | 802.16 | 812.4 | 406.2 | -20.26 (-2.43%) | 18,936 |
| 20 Feb 2018 | INR | 832.76 | 855.8 | 815 | 832.66 | 416.33 | +12.16 (+1.48%) | 22,434 |
| 19 Feb 2018 | INR | 831.66 | 844.04 | 816 | 820.5 | 410.25 | -11.1 (-1.33%) | 9,378 |
| 16 Feb 2018 | INR | 856.96 | 856.96 | 825 | 831.6 | 415.8 | -20.7 (-2.43%) | 15,546 |
| 15 Feb 2018 | INR | 860.7 | 867.16 | 845 | 852.3 | 426.15 | -6.5 (-0.76%) | 122,678 |
| 14 Feb 2018 | INR | 878.96 | 880.76 | 855 | 858.8 | 429.4 | -9.66 (-1.11%) | 111,800 |
| 12 Feb 2018 | INR | 879.9 | 882 | 861.5 | 868.46 | 434.23 | -11.44 (-1.30%) | 35,920 |
| 9 Feb 2018 | INR | 860 | 884.6 | 841.96 | 879.9 | 439.95 | +8.74 (+1.00%) | 40,296 |
| 8 Feb 2018 | INR | 856 | 895 | 856 | 871.16 | 435.58 | +16.32 (+1.91%) | 23,654 |
| 7 Feb 2018 | INR | 822.1 | 864 | 822 | 854.84 | 427.42 | +37.64 (+4.61%) | 24,010 |
| 6 Feb 2018 | INR | 858 | 858 | 770 | 817.2 | 408.6 | -62.14 (-7.07%) | 130,564 |
